ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
045060/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250512,160444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,-25,5,-0.99,31770010,12647,521.31,2535,2565,2450,3295,1775,2535,2512.06,2.24,0,89,2588,2561,2543,2516,2498,2552,2507,85,760,500,1820,5,1,16941974,425,5.35,0.36,12,0.07,469.00,6904.00,3200,20240513,-21.56,2380,20250407,5.46,2830,-11.31,20250114,2380,5.46,20250407,3200,-21.56,20240513,2380,5.46,20250407,0.18,Y,045060,500,84 억,,379258,N,N,0,N,00,N
20250512,150449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,-15,5,-0.59,29857310,11885,489.90,2535,2565,2450,3295,1775,2535,2512.18,2.24,0,325,2588,2561,2543,2516,2498,2552,2507,85,760,500,1820,5,1,16941974,427,5.37,0.37,12,0.07,469.00,6904.00,3200,20240513,-21.25,2380,20250407,5.88,2830,-10.95,20250114,2380,5.88,20250407,3200,-21.25,20240513,2380,5.88,20250407,0.18,Y,045060,500,84 억,,379258,N,N,0,N,00,N
20250512,140448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2517,-18,5,-0.71,27095501,10787,444.64,2535,2565,2450,3295,1775,2535,2511.87,2.24,0,316,2588,2561,2543,2516,2498,2552,2507,85,760,500,1820,5,1,16941974,426,5.37,0.36,12,0.06,469.00,6904.00,3200,20240513,-21.34,2380,20250407,5.76,2830,-11.06,20250114,2380,5.76,20250407,3200,-21.34,20240513,2380,5.76,20250407,0.18,Y,045060,500,84 억,,379258,N,N,0,N,00,N
20250512,130447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2515,-20,5,-0.79,23908126,9518,392.33,2535,2565,2450,3295,1775,2535,2511.89,2.24,0,313,2588,2561,2543,2516,2498,2552,2507,85,760,500,1820,5,1,16941974,426,5.36,0.36,12,0.06,469.00,6904.00,3200,20240513,-21.41,2380,20250407,5.67,2830,-11.13,20250114,2380,5.67,20250407,3200,-21.41,20240513,2380,5.67,20250407,0.18,Y,045060,500,84 억,,379258,N,N,0,N,00,N
20250512,120449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,-25,5,-0.99,22269636,8867,365.50,2535,2565,2450,3295,1775,2535,2511.52,2.24,0,313,2588,2561,2543,2516,2498,2552,2507,85,760,500,1820,5,1,16941974,425,5.35,0.36,12,0.05,469.00,6904.00,3200,20240513,-21.56,2380,20250407,5.46,2830,-11.31,20250114,2380,5.46,20250407,3200,-21.56,20240513,2380,5.46,20250407,0.18,Y,045060,500,84 억,,379258,N,N,0,N,00,N
20250512,110448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,-10,5,-0.39,20070514,7990,329.35,2535,2565,2450,3295,1775,2535,2511.95,2.24,0,13,2588,2561,2543,2516,2498,2552,2507,85,760,500,1820,5,1,16941974,428,5.38,0.37,12,0.05,469.00,6904.00,3200,20240513,-21.09,2380,20250407,6.09,2830,-10.78,20250114,2380,6.09,20250407,3200,-21.09,20240513,2380,6.09,20250407,0.18,Y,045060,500,84 억,,379258,N,N,0,N,00,N
20250512,100447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2532,-3,5,-0.12,15464556,6169,254.29,2535,2565,2450,3295,1775,2535,2506.82,2.24,0,12,2588,2561,2543,2516,2498,2552,2507,85,760,500,1820,5,1,16941974,429,5.40,0.37,12,0.04,469.00,6904.00,3200,20240513,-20.88,2380,20250407,6.39,2830,-10.53,20250114,2380,6.39,20250407,3200,-20.88,20240513,2380,6.39,20250407,0.18,Y,045060,500,84 억,,379258,N,N,0,N,00,N
20250512,090448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,-5,5,-0.20,101320,40,1.65,2535,2535,2530,3295,1775,2535,2533.00,2.24,0,-2,2588,2561,2543,2516,2498,2552,2507,85,760,500,1820,5,1,16941974,429,5.39,0.37,12,0.00,469.00,6904.00,3200,20240513,-20.94,2380,20250407,6.30,2830,-10.60,20250114,2380,6.30,20250407,3200,-20.94,20240513,2380,6.30,20250407,0.18,Y,045060,500,84 억,,379258,N,N,0,N,00,N
20250509,160446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,-10,5,-0.39,6149245,2426,18.95,2565,2570,2525,3305,1785,2545,2534.73,2.24,0,-10,2565,2555,2535,2525,2505,2560,2530,85,760,500,1830,5,1,16941974,429,5.41,0.37,12,0.01,469.00,6904.00,3200,20240513,-20.78,2380,20250407,6.51,2830,-10.42,20250114,2380,6.51,20250407,3200,-20.78,20240513,2380,6.51,20250407,0.18,Y,045060,500,84 억,,379866,N,N,0,N,00,N
20250509,150448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,-15,5,-0.59,5969355,2355,18.40,2565,2570,2525,3305,1785,2545,2534.76,2.24,0,-10,2565,2555,2535,2525,2505,2560,2530,85,760,500,1830,5,1,16941974,429,5.39,0.37,12,0.01,469.00,6904.00,3200,20240513,-20.94,2380,20250407,6.30,2830,-10.60,20250114,2380,6.30,20250407,3200,-20.94,20240513,2380,6.30,20250407,0.18,Y,045060,500,84 억,,379866,N,N,0,N,00,N
20250509,140447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,-10,5,-0.39,5807340,2291,17.90,2565,2570,2525,3305,1785,2545,2534.85,2.24,0,-10,2565,2555,2535,2525,2505,2560,2530,85,760,500,1830,5,1,16941974,429,5.41,0.37,12,0.01,469.00,6904.00,3200,20240513,-20.78,2380,20250407,6.51,2830,-10.42,20250114,2380,6.51,20250407,3200,-20.78,20240513,2380,6.51,20250407,0.18,Y,045060,500,84 억,,379866,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250512 160444 57 100.00 KOSDAQ 화학 N N N N N 2510 -25 5 -0.99 31770010 12647 521.31 2535 2565 2450 3295 1775 2535 2512.06 2.24 0 89 2588 2561 2543 2516 2498 2552 2507 85 760 500 1820 5 1 16941974 425 5.35 0.36 12 0.07 469.00 6904.00 3200 20240513 -21.56 2380 20250407 5.46 2830 -11.31 20250114 2380 5.46 20250407 3200 -21.56 20240513 2380 5.46 20250407 0.18 Y 045060 500 84 억 379258 N N 0 N 00 N
3 20250512 150449 57 100.00 KOSDAQ 화학 N N N N N 2520 -15 5 -0.59 29857310 11885 489.90 2535 2565 2450 3295 1775 2535 2512.18 2.24 0 325 2588 2561 2543 2516 2498 2552 2507 85 760 500 1820 5 1 16941974 427 5.37 0.37 12 0.07 469.00 6904.00 3200 20240513 -21.25 2380 20250407 5.88 2830 -10.95 20250114 2380 5.88 20250407 3200 -21.25 20240513 2380 5.88 20250407 0.18 Y 045060 500 84 억 379258 N N 0 N 00 N
4 20250512 140448 57 100.00 KOSDAQ 화학 N N N N N 2517 -18 5 -0.71 27095501 10787 444.64 2535 2565 2450 3295 1775 2535 2511.87 2.24 0 316 2588 2561 2543 2516 2498 2552 2507 85 760 500 1820 5 1 16941974 426 5.37 0.36 12 0.06 469.00 6904.00 3200 20240513 -21.34 2380 20250407 5.76 2830 -11.06 20250114 2380 5.76 20250407 3200 -21.34 20240513 2380 5.76 20250407 0.18 Y 045060 500 84 억 379258 N N 0 N 00 N
5 20250512 130447 57 100.00 KOSDAQ 화학 N N N N N 2515 -20 5 -0.79 23908126 9518 392.33 2535 2565 2450 3295 1775 2535 2511.89 2.24 0 313 2588 2561 2543 2516 2498 2552 2507 85 760 500 1820 5 1 16941974 426 5.36 0.36 12 0.06 469.00 6904.00 3200 20240513 -21.41 2380 20250407 5.67 2830 -11.13 20250114 2380 5.67 20250407 3200 -21.41 20240513 2380 5.67 20250407 0.18 Y 045060 500 84 억 379258 N N 0 N 00 N
6 20250512 120449 57 100.00 KOSDAQ 화학 N N N N N 2510 -25 5 -0.99 22269636 8867 365.50 2535 2565 2450 3295 1775 2535 2511.52 2.24 0 313 2588 2561 2543 2516 2498 2552 2507 85 760 500 1820 5 1 16941974 425 5.35 0.36 12 0.05 469.00 6904.00 3200 20240513 -21.56 2380 20250407 5.46 2830 -11.31 20250114 2380 5.46 20250407 3200 -21.56 20240513 2380 5.46 20250407 0.18 Y 045060 500 84 억 379258 N N 0 N 00 N
7 20250512 110448 57 100.00 KOSDAQ 화학 N N N N N 2525 -10 5 -0.39 20070514 7990 329.35 2535 2565 2450 3295 1775 2535 2511.95 2.24 0 13 2588 2561 2543 2516 2498 2552 2507 85 760 500 1820 5 1 16941974 428 5.38 0.37 12 0.05 469.00 6904.00 3200 20240513 -21.09 2380 20250407 6.09 2830 -10.78 20250114 2380 6.09 20250407 3200 -21.09 20240513 2380 6.09 20250407 0.18 Y 045060 500 84 억 379258 N N 0 N 00 N
8 20250512 100447 57 100.00 KOSDAQ 화학 N N N N N 2532 -3 5 -0.12 15464556 6169 254.29 2535 2565 2450 3295 1775 2535 2506.82 2.24 0 12 2588 2561 2543 2516 2498 2552 2507 85 760 500 1820 5 1 16941974 429 5.40 0.37 12 0.04 469.00 6904.00 3200 20240513 -20.88 2380 20250407 6.39 2830 -10.53 20250114 2380 6.39 20250407 3200 -20.88 20240513 2380 6.39 20250407 0.18 Y 045060 500 84 억 379258 N N 0 N 00 N
9 20250512 090448 57 100.00 KOSDAQ 화학 N N N N N 2530 -5 5 -0.20 101320 40 1.65 2535 2535 2530 3295 1775 2535 2533.00 2.24 0 -2 2588 2561 2543 2516 2498 2552 2507 85 760 500 1820 5 1 16941974 429 5.39 0.37 12 0.00 469.00 6904.00 3200 20240513 -20.94 2380 20250407 6.30 2830 -10.60 20250114 2380 6.30 20250407 3200 -20.94 20240513 2380 6.30 20250407 0.18 Y 045060 500 84 억 379258 N N 0 N 00 N
10 20250509 160446 57 100.00 KOSDAQ 화학 N N N N N 2535 -10 5 -0.39 6149245 2426 18.95 2565 2570 2525 3305 1785 2545 2534.73 2.24 0 -10 2565 2555 2535 2525 2505 2560 2530 85 760 500 1830 5 1 16941974 429 5.41 0.37 12 0.01 469.00 6904.00 3200 20240513 -20.78 2380 20250407 6.51 2830 -10.42 20250114 2380 6.51 20250407 3200 -20.78 20240513 2380 6.51 20250407 0.18 Y 045060 500 84 억 379866 N N 0 N 00 N
11 20250509 150448 57 100.00 KOSDAQ 화학 N N N N N 2530 -15 5 -0.59 5969355 2355 18.40 2565 2570 2525 3305 1785 2545 2534.76 2.24 0 -10 2565 2555 2535 2525 2505 2560 2530 85 760 500 1830 5 1 16941974 429 5.39 0.37 12 0.01 469.00 6904.00 3200 20240513 -20.94 2380 20250407 6.30 2830 -10.60 20250114 2380 6.30 20250407 3200 -20.94 20240513 2380 6.30 20250407 0.18 Y 045060 500 84 억 379866 N N 0 N 00 N
12 20250509 140447 57 100.00 KOSDAQ 화학 N N N N N 2535 -10 5 -0.39 5807340 2291 17.90 2565 2570 2525 3305 1785 2545 2534.85 2.24 0 -10 2565 2555 2535 2525 2505 2560 2530 85 760 500 1830 5 1 16941974 429 5.41 0.37 12 0.01 469.00 6904.00 3200 20240513 -20.78 2380 20250407 6.51 2830 -10.42 20250114 2380 6.51 20250407 3200 -20.78 20240513 2380 6.51 20250407 0.18 Y 045060 500 84 억 379866 N N 0 N 00 N